33.25
-1.2(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.79 | 33.25 | 33.25 | 34.21 | 32.9 | 32.16M |
| September 25, 2025 | 30.59 | 34.45 | 34.45 | 36.67 | 30.54 | 48.19M |
| September 24, 2025 | 30.01 | 30.56 | 30.56 | 30.68 | 29.81 | 6.85M |
| September 23, 2025 | 31.03 | 30.37 | 30.37 | 31.46 | 29.63 | 11.96M |
| September 22, 2025 | 33.01 | 31.51 | 31.51 | 33.04 | 31.15 | 12.99M |
| September 19, 2025 | 31.66 | 32.65 | 32.65 | 32.99 | 31.66 | 14.01M |
| September 18, 2025 | 33 | 32 | 32 | 33.88 | 31.4 | 16.32M |
| September 17, 2025 | 32.5 | 32.94 | 32.94 | 34.3 | 32.25 | 19.8M |
| September 16, 2025 | 31.26 | 32.9 | 32.9 | 32.94 | 30.89 | 21.39M |
| September 15, 2025 | 31.11 | 31.24 | 31.24 | 31.73 | 30.8 | 10.87M |
| September 12, 2025 | 31.66 | 31.11 | 31.11 | 32.6 | 30.9 | 13.77M |
| September 11, 2025 | 32.13 | 31.62 | 31.62 | 32.38 | 31.13 | 14.63M |
| September 10, 2025 | 32.11 | 32.22 | 32.22 | 33.8 | 32 | 20.99M |
| September 09, 2025 | 30 | 32.73 | 32.73 | 33.47 | 29.88 | 30.15M |
| September 08, 2025 | 29.29 | 30.15 | 30.15 | 30.33 | 29.18 | 11.2M |
| September 05, 2025 | 28.26 | 30.33 | 30.33 | 30.47 | 27.77 | 15.34M |
| September 04, 2025 | 28.5 | 28.11 | 28.11 | 29.08 | 27.42 | 8.55M |
| September 03, 2025 | 29.22 | 28.49 | 28.49 | 29.58 | 28.46 | 6.84M |
| September 02, 2025 | 30.5 | 29.17 | 29.17 | 30.54 | 28.89 | 10.17M |
| September 01, 2025 | 29.96 | 30.5 | 30.5 | 31.28 | 29.86 | 12.24M |
| August 29, 2025 | 30.14 | 29.76 | 29.76 | 30.54 | 29.6 | 13.52M |
| August 28, 2025 | 28.79 | 29.4 | 29.4 | 29.57 | 28.1 | 15.36M |
| August 27, 2025 | 30.4 | 29.1 | 29.1 | 31.41 | 29.06 | 21.67M |
| August 26, 2025 | 29.35 | 30.08 | 30.08 | 30.47 | 29.09 | 17.86M |
| August 25, 2025 | 28.48 | 29.25 | 29.25 | 29.55 | 28.38 | 14.07M |
| August 22, 2025 | 28.27 | 28.58 | 28.58 | 28.63 | 28.16 | 6.52M |
| August 21, 2025 | 28.61 | 28.41 | 28.41 | 28.79 | 28.1 | 7.39M |
| August 20, 2025 | 28.5 | 28.63 | 28.63 | 28.65 | 28.09 | 8.71M |
| August 19, 2025 | 28.92 | 28.54 | 28.54 | 29.45 | 28.45 | 14.19M |
| August 18, 2025 | 29.2 | 28.9 | 28.9 | 29.21 | 28.71 | 16.02M |
| August 15, 2025 | 28.32 | 29.3 | 29.3 | 29.74 | 28.04 | 20.15M |
| August 14, 2025 | 29.22 | 28.43 | 28.43 | 29.37 | 27.84 | 20.42M |
| August 13, 2025 | 26.36 | 29 | 29 | 30.9 | 26.28 | 33.12M |
| August 12, 2025 | 25.9 | 26.34 | 26.34 | 26.67 | 25.83 | 11.26M |
| August 11, 2025 | 25.5 | 25.81 | 25.81 | 25.95 | 25.4 | 6.73M |
| August 08, 2025 | 26.21 | 25.62 | 25.62 | 26.21 | 25.33 | 8.94M |
| August 07, 2025 | 25.96 | 26.28 | 26.28 | 26.48 | 25.83 | 11.57M |
| August 06, 2025 | 25.5 | 25.83 | 25.83 | 25.93 | 25.33 | 6.25M |
| August 05, 2025 | 25.7 | 25.63 | 25.63 | 25.83 | 25.35 | 5.86M |
| August 04, 2025 | 25.55 | 25.74 | 25.74 | 25.77 | 25.35 | 6.64M |
| August 01, 2025 | 25.5 | 25.89 | 25.89 | 25.91 | 25.1 | 12.07M |
| July 31, 2025 | 24.61 | 25.37 | 25.37 | 25.9 | 24.61 | 17M |
| July 30, 2025 | 24.91 | 24.73 | 24.73 | 25.12 | 24.45 | 6.07M |
| July 29, 2025 | 25.1 | 25 | 25 | 25.19 | 24.7 | 5.75M |
| July 28, 2025 | 25.09 | 25.2 | 25.2 | 25.26 | 24.77 | 5.09M |
| July 25, 2025 | 25.21 | 25.1 | 25.1 | 25.29 | 25.02 | 7.06M |
| July 24, 2025 | 24.9 | 25.1 | 25.1 | 25.1 | 24.76 | 4.88M |
| July 23, 2025 | 24.71 | 24.82 | 24.82 | 25.25 | 24.7 | 6.51M |
| July 22, 2025 | 24.76 | 24.91 | 24.91 | 25.12 | 24.49 | 6.3M |
| July 21, 2025 | 24.89 | 24.81 | 24.81 | 25.01 | 24.67 | 5.85M |
| July 18, 2025 | 25.1 | 24.95 | 24.95 | 25.27 | 24.89 | 3.76M |
| July 17, 2025 | 24.86 | 25.16 | 25.16 | 25.2 | 24.8 | 5.35M |
| July 16, 2025 | 24.64 | 24.87 | 24.87 | 25.25 | 24.61 | 6.09M |
| July 15, 2025 | 24.6 | 24.7 | 24.7 | 24.72 | 24.14 | 4.94M |
| July 14, 2025 | 25 | 24.63 | 24.63 | 25.08 | 24.5 | 4.83M |
| July 11, 2025 | 24.72 | 25.11 | 25.11 | 25.3 | 24.39 | 7.99M |
| July 10, 2025 | 24.69 | 24.76 | 24.76 | 24.81 | 24.5 | 4.39M |
| July 09, 2025 | 24.42 | 24.7 | 24.7 | 24.85 | 24.38 | 6.15M |
| July 08, 2025 | 24.3 | 24.46 | 24.46 | 24.5 | 24.19 | 3.61M |
| July 07, 2025 | 23.94 | 24.29 | 24.29 | 24.52 | 23.84 | 4.25M |